Artisan International Fund Investor Class (ARTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.46
+0.54 (1.75%)
May 2, 2025, 8:04 PM EDT
ARTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | - |
| May 1, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.35% |
| Apr 30, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.65% |
| Apr 29, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.39% |
| Apr 28, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.62% |
| Apr 25, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.23% |
| Apr 24, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.79% |
| Apr 23, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.17% |
| Apr 22, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 2.16% |
| Apr 21, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.30% |
| Apr 17, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.78% |
| Apr 16, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | - |
| Apr 15, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 1.06% |
| Apr 14, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1.57% |
| Apr 11, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 2.24% |
| Apr 10, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.83% |
| Apr 9, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 3.15% |
| Apr 8, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.82% |
| Apr 7, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -4.18% |
| Apr 4, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -5.73% |
| Apr 3, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| Apr 2, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
| Apr 1, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.58% |
| Mar 31, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -1.04% |
| Mar 28, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.90% |
| Mar 27, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.40% |
| Mar 26, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.89% |
| Mar 25, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 0.07% |
| Mar 24, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.18% |
| Mar 20, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -1.16% |
| Mar 19, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -0.03% |
| Mar 18, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.03% |
| Mar 17, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.71% |
| Mar 14, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.84% |
| Mar 13, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.40% |
| Mar 12, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.67% |
| Mar 11, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.17% |
| Mar 10, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -2.58% |
| Mar 7, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.86% |
| Mar 6, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.49% |
| Mar 5, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 2.50% |
| Mar 4, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.67% |
| Mar 3, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.67% |
| Feb 28, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.07% |
| Feb 27, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.90% |
| Feb 26, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.37% |
| Feb 25, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.08% |
| Feb 24, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.84% |
| Feb 21, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.34% |
| Feb 20, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.24% |